Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.630	7.872	7.456	7.621	10,780,361	+0.11(+1.50%)
May 28, 2009	8.348	8.357	7.309	7.508	21,764,444	-0.63(-7.77%)
May 27, 2009	8.348	8.695	8.106	8.141	11,354,328	-0.18(-2.19%)
May 26, 2009	8.097	8.435	7.933	8.322	10,927,026	+0.22(+2.67%)
May 22, 2009	8.141	8.201	7.794	8.106	7,666,940	+0.10(+1.19%)
May 21, 2009	8.123	8.236	7.820	8.011	11,400,372	-0.45(-5.32%)
May 20, 2009	8.799	9.145	8.158	8.461	15,236,028	-0.23(-2.59%)
May 19, 2009	8.799	9.059	8.509	8.686	13,367,054	-0.23(-2.62%)
May 18, 2009	8.608	8.981	8.418	8.920	12,759,074	+0.58(+6.96%)
May 15, 2009	8.626	8.781	8.210	8.340	11,146,222	-0.10(-1.23%)
May 14, 2009	8.556	8.864	8.227	8.444	13,583,482	-0.10(-1.22%)
May 13, 2009	9.085	9.085	8.457	8.548	12,347,594	-0.73(-7.84%)
May 12, 2009	9.795	9.890	8.942	9.275	12,094,964	-0.45(-4.63%)
May 11, 2009	9.682	9.933	9.422	9.725	8,747,395	-0.21(-2.09%)
May 08, 2009	9.595	9.994	9.240	9.933	12,458,346	+0.49(+5.23%)
May 07, 2009	10.02	10.04	9.093	9.440	14,982,684	-0.36(-3.63%)
May 06, 2009	10.45	10.53	9.093	9.795	33,523,366	-0.77(-7.30%)
May 05, 2009	10.52	10.74	10.24	10.57	12,410,686	-0.03(-0.25%)
May 04, 2009	9.951	10.61	9.743	10.59	9,314,248	+0.94(+9.78%)
May 01, 2009	9.855	10.13	9.483	9.647	8,051,278	-0.32(-3.21%)
Apr 30, 2009	10.49	10.61	9.855	9.968	12,938,444	-0.30(-2.95%)
Apr 29, 2009	10.18	10.56	9.951	10.27	9,184,235	+0.31(+3.13%)
Apr 28, 2009	10.10	10.19	9.777	9.959	10,088,843	-0.41(-3.93%)
Apr 27, 2009	10.18	10.78	10.12	10.37	10,838,218	-0.02(-0.17%)
Apr 24, 2009	9.691	10.57	9.682	10.38	11,710,608	+1.27(+13.97%)
Apr 23, 2009	9.691	9.951	8.790	9.111	12,401,373	-0.44(-4.62%)
Apr 22, 2009	9.466	10.30	9.232	9.552	11,445,072	-0.01(-0.09%)
Apr 21, 2009	9.041	9.647	8.955	9.561	10,939,137	+0.33(+3.56%)
Apr 20, 2009	9.708	9.881	9.154	9.232	8,931,739	-0.85(-8.42%)
Apr 17, 2009	9.708	10.34	9.665	10.08	11,270,485	+0.39(+4.02%)
Apr 16, 2009	9.535	9.803	9.180	9.691	11,690,940	+0.38(+4.09%)
Apr 15, 2009	8.738	9.613	8.660	9.310	14,597,654	+0.48(+5.50%)
Apr 14, 2009	8.721	9.128	8.591	8.825	9,988,238	-0.02(-0.20%)
Apr 13, 2009	8.574	8.929	8.504	8.842	8,364,680	+0.09(+0.99%)
Apr 09, 2009	8.591	8.972	8.374	8.755	16,150,322	+0.41(+4.88%)
Apr 08, 2009	9.136	9.180	8.080	8.348	45,917,172	-0.98(-10.49%)
Apr 07, 2009	9.743	9.821	9.292	9.327	6,401,564	-0.69(-6.91%)
Apr 06, 2009	9.734	10.05	9.518	10.02	6,392,360	+0.03(+0.26%)
Apr 03, 2009	9.855	10.03	9.526	9.994	8,843,751	+0.13(+1.32%)
Apr 02, 2009	9.994	10.12	9.621	9.864	11,876,038	+0.14(+1.42%)
Apr 01, 2009	9.258	9.959	9.059	9.725	7,457,835	+0.26(+2.74%)
Mar 31, 2009	9.639	9.665	9.033	9.466	7,852,410	-0.08(-0.82%)
Mar 30, 2009	9.569	9.587	9.292	9.544	9,870,505	-0.42(-4.17%)
Mar 26, 2009	9.777	10.27	9.777	9.959	11,955,309	+0.33(+3.42%)
Mar 25, 2009	9.526	10.68	9.240	9.630	14,843,281	+0.22(+2.30%)
Mar 24, 2009	9.440	9.717	9.258	9.414	6,705,638	-0.18(-1.90%)
Mar 23, 2009	9.171	9.595	9.119	9.595	7,671,602	+1.11(+13.06%)
Mar 20, 2009	8.963	8.998	8.357	8.487	7,712,179	-0.68(-7.39%)
Mar 19, 2009	9.743	9.775	8.903	9.165	7,691,341	-0.32(-3.36%)
Mar 18, 2009	8.738	9.873	8.357	9.483	11,888,968	+0.68(+7.78%)
Mar 17, 2009	8.418	8.807	8.115	8.799	6,944,866	+0.55(+6.72%)
Mar 16, 2009	8.773	8.911	8.201	8.244	5,905,149	-0.42(-4.80%)
Mar 13, 2009	8.825	8.911	8.201	8.660	0	-0.02(-0.20%)
Mar 12, 2009	7.907	8.721	7.708	8.677	7,258,207	+0.72(+9.03%)
Mar 11, 2009	8.236	8.288	7.777	7.959	5,401,250	-0.16(-1.92%)
Mar 10, 2009	7.197	8.219	7.197	8.115	11,420,856	+1.12(+15.97%)
Mar 09, 2009	6.720	7.430	6.677	6.997	9,481,645	+0.16(+2.28%)
Mar 06, 2009	7.171	7.296	6.703	6.842	0	-0.24(-3.42%)
Mar 05, 2009	6.963	7.249	6.928	7.084	8,793,573	-0.13(-1.80%)
Mar 04, 2009	7.240	7.361	6.894	7.214	8,603,815	-0.12(-1.65%)
Mar 02, 2009	7.491	8.158	7.283	7.335	10,572,235	-0.61(-7.73%)
Feb 27, 2009	8.028	8.548	7.846	7.950	0	-0.33(-3.97%)
Feb 26, 2009	8.660	8.911	8.227	8.279	9,357,018	-0.27(-3.14%)
Feb 25, 2009	8.513	8.816	8.054	8.548	12,202,935	-0.03(-0.30%)
Feb 24, 2009	7.820	8.972	7.751	8.574	12,667,632	+0.99(+13.01%)
Feb 23, 2009	7.682	7.967	7.456	7.586	10,560,233	+0.04(+0.57%)
Feb 20, 2009	7.257	16.16	7.145	7.543	0	-0.02(-0.23%)
Feb 19, 2009	8.374	8.496	7.552	7.560	12,811,852	-0.68(-8.20%)
Feb 18, 2009	8.799	8.851	8.063	8.236	9,311,429	-0.36(-4.13%)
Feb 17, 2009	8.842	9.076	8.478	8.591	13,600,500	-0.74(-7.89%)
Feb 13, 2009	9.024	9.492	8.807	9.327	8,772,734	+0.19(+2.09%)
Feb 12, 2009	9.059	9.240	8.444	9.136	14,149,872	-0.31(-3.30%)
Feb 11, 2009	8.998	9.751	8.582	9.448	15,860,843	+0.61(+6.96%)
Feb 10, 2009	9.786	10.22	8.669	8.833	15,452,971	-1.00(-10.21%)
Feb 09, 2009	10.69	10.69	9.647	9.838	17,551,440	-0.85(-7.94%)
Feb 06, 2009	9.613	11.14	9.561	10.69	0	+0.92(+9.40%)
Feb 05, 2009	9.180	9.968	9.111	9.769	13,461,561	+0.39(+4.16%)
Feb 04, 2009	9.561	9.751	9.145	9.379	8,613,413	-0.08(-0.82%)
Feb 03, 2009	8.868	9.604	8.825	9.457	8,399,396	+0.59(+6.64%)
Feb 02, 2009	8.652	9.327	8.522	8.868	8,047,251	+0.08(+0.89%)
Jan 30, 2009	9.301	9.392	8.721	8.790	0	-0.42(-4.52%)
Jan 29, 2009	9.968	10.17	9.154	9.206	8,206,759	-0.88(-8.76%)
Jan 28, 2009	9.474	10.44	9.466	10.09	11,175,814	+0.80(+8.57%)
Jan 27, 2009	9.535	9.873	9.111	9.292	6,197,824	-0.23(-2.45%)
Jan 26, 2009	9.370	9.959	9.154	9.526	9,818,312	+0.23(+2.42%)
Jan 23, 2009	8.790	9.587	8.712	9.301	9,589,613	+0.16(+1.80%)
Jan 22, 2009	8.799	9.422	8.799	9.136	9,150,566	-0.04(-0.47%)
Jan 21, 2009	9.223	9.284	8.400	9.180	10,895,171	+0.16(+1.83%)
Jan 20, 2009	9.621	9.699	8.833	9.015	11,148,586	-0.64(-6.64%)
Jan 16, 2009	9.691	9.899	9.015	9.656	0	+0.42(+4.60%)
Jan 15, 2009	8.833	9.734	8.491	9.232	13,955,183	+0.34(+3.80%)
Jan 14, 2009	9.162	9.362	8.747	8.894	7,048,374	-0.60(-6.30%)
Jan 13, 2009	9.240	9.682	9.093	9.492	7,688,871	+0.20(+2.14%)
Jan 12, 2009	10.22	10.31	9.197	9.292	6,782,696	-0.88(-8.68%)
Jan 09, 2009	10.70	10.72	9.725	10.18	15,910,849	-0.52(-4.86%)
Jan 08, 2009	9.977	10.77	9.959	10.70	8,142,588	+0.26(+2.49%)
Jan 07, 2009	10.76	11.04	10.22	10.44	7,661,266	-0.68(-6.08%)
Jan 06, 2009	10.59	11.17	10.55	11.11	9,767,016	+0.60(+5.68%)
Jan 05, 2009	9.595	10.65	9.448	10.51	8,462,471	+0.84(+8.68%)
Jan 02, 2009	9.604	9.751	9.093	9.673	0	+0.21(+2.20%)
Jan 01, 2009	9.353	9.647	8.825	9.466	0	+0.00(+0.00%)
Dec 31, 2008	9.353	9.647	8.825	9.466	5,379,271	+0.29(+3.11%)
Dec 30, 2008	8.764	9.197	8.461	9.180	4,771,031	+0.48(+5.58%)
Dec 29, 2008	9.033	9.093	8.487	8.695	5,615,114	-0.21(-2.33%)
Dec 26, 2008	8.877	9.102	8.755	8.903	0	-0.03(-0.29%)
Dec 24, 2008	9.405	9.405	8.877	8.929	1,478,931	-0.20(-2.18%)
Dec 23, 2008	9.353	9.353	8.877	9.128	5,342,384	+0.00(+0.00%)
Dec 22, 2008	9.526	9.595	8.937	9.128	5,506,691	-0.33(-3.48%)
Dec 19, 2008	9.968	10.12	9.440	9.457	8,320,826	-0.37(-3.79%)
Dec 18, 2008	10.38	10.78	9.474	9.829	10,468,891	-0.49(-4.78%)
Dec 17, 2008	9.994	10.52	9.751	10.32	9,328,410	+0.19(+1.88%)
Dec 16, 2008	8.825	10.16	8.755	10.13	10,996,118	+1.30(+14.71%)
Dec 15, 2008	9.336	9.448	8.591	8.833	6,397,146	-0.49(-5.29%)
Dec 12, 2008	8.695	9.552	8.556	9.327	0	+0.28(+3.06%)
Dec 11, 2008	9.552	9.656	8.885	9.050	9,839,362	-0.64(-6.61%)
Dec 10, 2008	9.310	9.907	8.799	9.691	8,813,680	+0.46(+4.97%)
Dec 09, 2008	9.899	10.66	9.007	9.232	9,769,168	-0.98(-9.58%)
Dec 08, 2008	10.55	10.61	9.492	10.21	12,853,969	-0.06(-0.59%)
Dec 05, 2008	9.812	10.37	9.024	10.27	0	+0.23(+2.24%)
Dec 04, 2008	9.639	10.79	9.362	10.05	16,344,715	+0.40(+4.13%)
Dec 03, 2008	9.015	9.942	8.089	9.647	16,942,798	+1.14(+13.44%)
Dec 02, 2008	8.244	8.764	7.768	8.504	11,228,275	+0.45(+5.59%)
Dec 01, 2008	8.574	9.136	8.028	8.054	8,764,371	-1.17(-12.68%)
Nov 28, 2008	8.989	9.500	8.686	9.223	3,585,781	-0.10(-1.11%)
Nov 26, 2008	8.253	9.509	7.967	9.327	8,396,022	+0.82(+9.67%)
Nov 25, 2008	7.820	8.790	7.820	8.504	14,981,945	+0.92(+12.10%)
Nov 24, 2008	6.218	7.898	6.076	7.586	10,138,909	+1.42(+23.03%)
Nov 21, 2008	6.928	7.023	5.620	6.166	13,756,738	-0.32(-4.94%)
Nov 20, 2008	7.197	7.656	6.409	6.486	13,233,993	-0.96(-12.91%)
Nov 19, 2008	7.846	8.002	7.396	7.448	12,273,564	-0.43(-5.49%)
Nov 18, 2008	7.708	8.175	7.422	7.881	9,236,055	+0.17(+2.25%)
Nov 17, 2008	7.621	8.045	7.526	7.708	8,091,293	-0.16(-1.98%)
Nov 14, 2008	7.638	8.513	7.595	7.863	0	+0.01(+0.11%)
Nov 13, 2008	7.517	7.863	6.764	7.855	10,201,063	+0.30(+4.01%)
Nov 12, 2008	8.089	8.089	7.327	7.552	8,734,308	-0.60(-7.33%)
Nov 11, 2008	8.175	8.522	7.811	8.149	7,608,363	-0.23(-2.69%)
Nov 10, 2008	9.145	9.803	8.236	8.374	6,196,771	-0.50(-5.66%)
Nov 07, 2008	9.440	9.535	8.530	8.877	0	-0.48(-5.09%)
Nov 06, 2008	9.206	9.595	8.816	9.353	10,873,836	+0.12(+1.31%)
Nov 05, 2008	9.284	10.31	9.214	9.232	8,466,498	-0.55(-5.66%)
Nov 04, 2008	9.388	9.881	9.111	9.786	7,536,234	+0.74(+8.13%)
Nov 03, 2008	9.353	9.569	8.903	9.050	9,707,633	-0.60(-6.19%)
Oct 31, 2008	8.656	9.786	8.496	9.647	0	+0.78(+8.79%)
Oct 30, 2008	8.972	9.544	8.626	8.868	13,114,411	+0.31(+3.64%)
Oct 29, 2008	7.924	8.989	7.725	8.556	16,722,667	+0.55(+6.93%)
Oct 28, 2008	7.690	8.175	7.023	8.002	15,457,583	+0.71(+9.74%)
Oct 27, 2008	7.145	8.149	6.963	7.292	12,666,345	-0.07(-0.94%)
Oct 24, 2008	5.984	7.734	5.984	7.361	0	+0.34(+4.81%)
Oct 23, 2008	8.392	8.556	6.114	7.023	25,669,230	-1.59(-18.49%)
Oct 22, 2008	8.911	9.518	8.331	8.617	10,789,242	-0.52(-5.69%)
Oct 21, 2008	9.474	9.907	9.033	9.136	8,263,674	-0.66(-6.72%)
Oct 20, 2008	9.162	9.942	8.729	9.795	10,211,626	+0.81(+8.96%)
Oct 17, 2008	8.799	9.518	8.626	8.989	0	-0.28(-2.99%)
Oct 16, 2008	8.600	9.284	7.985	9.266	17,448,148	+0.74(+8.63%)
Oct 15, 2008	9.595	9.821	8.253	8.530	15,400,188	-1.46(-14.64%)
Oct 14, 2008	10.39	10.72	9.621	9.994	14,486,963	-0.19(-1.87%)
Oct 13, 2008	10.40	10.52	9.518	10.18	9,559,749	+0.43(+4.44%)
Oct 10, 2008	8.903	10.05	8.357	9.751	0	+0.40(+4.26%)
Oct 09, 2008	10.52	10.68	9.214	9.353	12,055,149	-0.94(-9.09%)
Oct 08, 2008	9.699	10.96	9.526	10.29	19,300,558	+0.23(+2.24%)
Oct 07, 2008	11.13	11.13	9.717	10.06	14,737,182	-0.79(-7.26%)
Oct 06, 2008	10.68	11.24	10.11	10.85	16,845,272	-0.50(-4.42%)
Oct 03, 2008	12.53	12.96	11.10	11.35	0	-0.82(-6.76%)
Oct 02, 2008	13.00	13.32	12.08	12.18	11,481,262	-1.02(-7.74%)
Oct 01, 2008	11.91	13.21	11.80	13.20	14,118,432	+1.10(+9.09%)
Sep 30, 2008	12.25	12.54	11.66	12.10	15,052,087	+0.07(+0.58%)
Sep 29, 2008	14.02	14.03	11.92	12.03	17,015,272	-2.02(-14.36%)
Sep 26, 2008	12.60	14.35	12.60	14.05	0	+0.53(+3.91%)
Sep 25, 2008	13.31	13.65	12.88	13.52	12,058,843	+0.48(+3.65%)
Sep 24, 2008	13.01	13.23	12.53	13.04	13,237,689	+0.42(+3.29%)
Sep 23, 2008	13.13	13.69	12.13	12.63	11,473,949	-0.55(-4.14%)
Sep 22, 2008	15.00	15.00	13.09	13.17	15,408,273	-1.75(-11.72%)
Sep 19, 2008	15.51	20.13	13.73	14.92	0	+0.80(+5.64%)
Sep 18, 2008	13.25	14.54	11.38	14.12	18,911,582	+1.68(+13.50%)
Sep 17, 2008	13.69	13.95	12.39	12.44	13,696,014	-1.61(-11.46%)
Sep 16, 2008	13.09	14.52	12.90	14.06	16,462,116	+0.36(+2.66%)
Sep 15, 2008	13.28	14.52	13.28	13.69	15,514,545	-0.55(-3.89%)
Sep 12, 2008	13.92	14.60	13.65	14.25	0	+0.07(+0.49%)
Sep 11, 2008	13.04	14.39	12.92	14.18	17,834,072	+0.75(+5.61%)
Sep 10, 2008	12.90	13.76	12.29	13.42	15,315,792	+0.63(+4.94%)
Sep 09, 2008	13.55	14.02	12.45	12.79	19,861,182	-1.26(-8.94%)
Sep 08, 2008	14.10	14.42	13.01	14.05	29,213,012	+1.42(+11.25%)
Sep 05, 2008	11.89	12.76	11.36	12.63	0	+0.55(+4.52%)
Sep 04, 2008	12.50	12.77	11.86	12.08	9,999,868	-0.74(-5.81%)
Sep 03, 2008	12.77	12.99	12.27	12.83	9,016,716	+0.03(+0.20%)
Sep 02, 2008	13.00	13.73	12.44	12.80	11,957,808	+0.23(+1.86%)
Aug 29, 2008	12.09	12.70	11.96	12.57	0	+0.35(+2.83%)
Aug 28, 2008	11.47	12.37	11.41	12.22	10,538,278	+0.86(+7.55%)
Aug 27, 2008	11.09	11.69	11.09	11.36	10,073,505	+0.32(+2.90%)
Aug 26, 2008	11.39	11.76	10.87	11.04	8,250,674	-0.38(-3.34%)
Aug 25, 2008	11.71	12.01	11.37	11.42	7,896,612	-0.41(-3.44%)
Aug 22, 2008	11.59	11.86	11.09	11.83	0	+0.37(+3.25%)
Aug 21, 2008	10.72	11.56	10.52	11.46	8,095,525	+0.40(+3.60%)
Aug 20, 2008	10.57	11.12	10.31	11.06	8,827,210	+0.61(+5.80%)
Aug 19, 2008	10.53	10.76	10.43	10.45	6,905,511	-0.40(-3.67%)
Aug 18, 2008	11.47	11.51	10.77	10.85	6,687,207	-0.52(-4.57%)
Aug 15, 2008	11.55	12.18	11.24	11.37	0	-0.07(-0.61%)
Aug 14, 2008	10.60	11.57	10.49	11.44	8,494,854	+0.71(+6.62%)
Aug 13, 2008	10.83	11.08	10.43	10.73	7,178,783	-0.07(-0.64%)
Aug 12, 2008	11.27	11.58	10.62	10.80	7,956,421	-0.67(-5.82%)
Aug 11, 2008	11.20	12.08	11.08	11.47	9,722,430	+0.24(+2.16%)
Aug 08, 2008	10.67	11.44	10.57	11.22	9,350,065	+0.45(+4.18%)
Aug 07, 2008	10.48	11.04	10.09	10.77	10,385,467	+0.14(+1.30%)
Aug 06, 2008	10.55	10.96	10.22	10.63	7,179,478	-0.01(-0.08%)
Aug 05, 2008	10.39	10.70	10.06	10.64	8,863,894	+0.61(+6.04%)
Aug 04, 2008	10.38	10.38	9.760	10.04	9,100,864	-0.36(-3.50%)
Aug 01, 2008	10.74	10.76	10.05	10.40	8,241,026	-0.17(-1.64%)
Jul 31, 2008	9.873	10.90	9.847	10.57	9,023,946	+0.44(+4.36%)
Jul 30, 2008	10.54	10.83	9.665	10.13	9,034,871	-0.10(-0.93%)
Jul 29, 2008	9.258	10.34	9.214	10.23	8,167,110	+0.94(+10.07%)
Jul 28, 2008	9.829	10.20	9.223	9.292	6,145,803	-0.50(-5.13%)
Jul 25, 2008	9.656	10.57	9.301	9.795	12,097,250	+0.24(+2.54%)
Jul 24, 2008	11.26	11.47	9.396	9.552	14,038,821	-1.54(-13.90%)
Jul 23, 2008	10.65	11.47	10.59	11.09	12,774,732	+0.30(+2.81%)
Jul 22, 2008	9.916	10.83	9.639	10.79	13,101,321	+0.66(+6.50%)
Jul 21, 2008	9.873	10.30	9.795	10.13	8,914,931	+0.28(+2.81%)
Jul 18, 2008	9.734	10.28	9.388	9.855	11,253,416	+0.01(+0.09%)
Jul 17, 2008	9.933	10.00	8.747	9.847	20,032,652	+0.58(+6.26%)
Jul 16, 2008	7.889	9.388	7.794	9.266	12,062,443	+1.37(+17.32%)
Jul 15, 2008	7.803	8.158	7.201	7.898	15,455,995	-0.13(-1.62%)
Jul 14, 2008	8.002	8.193	7.690	8.028	12,293,979	+0.36(+4.63%)
Jul 11, 2008	7.699	8.132	7.292	7.673	17,978,184	-0.18(-2.32%)
Jul 10, 2008	8.530	8.565	7.734	7.855	12,664,085	-0.64(-7.54%)
Jul 09, 2008	8.920	9.388	8.470	8.496	15,182,794	-0.33(-3.73%)
Jul 08, 2008	7.855	8.825	7.734	8.825	10,368,846	+0.91(+11.49%)
Jul 07, 2008	8.409	8.617	7.569	7.915	8,770,657	-0.48(-5.77%)
Jul 04, 2008	8.123	8.487	7.898	8.400	6,305,030	+0.00(+0.00%)
Jul 03, 2008	8.123	8.487	7.898	8.400	6,305,030	+0.31(+3.85%)
Jul 02, 2008	8.444	8.626	8.080	8.089	7,602,171	-0.42(-4.89%)
Jul 01, 2008	8.141	8.504	7.924	8.504	15,215,709	+0.16(+1.97%)
Jun 30, 2008	8.868	8.877	8.288	8.340	11,620,067	-0.38(-4.37%)
Jun 27, 2008	9.007	9.007	8.513	8.721	10,410,485	-0.26(-2.89%)
Jun 26, 2008	9.474	9.526	8.920	8.981	11,901,782	-0.63(-6.58%)
Jun 25, 2008	9.751	10.21	9.509	9.613	11,329,841	+0.06(+0.63%)
Jun 24, 2008	9.535	10.02	8.929	9.552	11,376,922	+0.46(+5.05%)
Jun 23, 2008	9.682	9.873	9.033	9.093	10,099,564	-0.59(-6.08%)
Jun 20, 2008	9.751	9.977	9.595	9.682	6,211,254	-0.38(-3.79%)
Jun 19, 2008	9.751	10.13	9.526	10.06	8,323,625	+0.33(+3.38%)
Jun 18, 2008	9.232	9.916	9.197	9.734	11,657,879	+0.24(+2.55%)
Jun 17, 2008	9.344	9.518	8.972	9.492	10,990,900	+0.25(+2.72%)
Jun 16, 2008	9.180	9.518	9.136	9.240	8,365,083	-0.10(-1.02%)
Jun 13, 2008	9.188	9.500	9.136	9.336	6,438,473	+0.23(+2.47%)
Jun 12, 2008	8.859	9.327	8.842	9.111	8,712,338	+0.30(+3.44%)
Jun 11, 2008	9.621	9.630	8.773	8.807	11,254,472	-0.72(-7.55%)
Jun 10, 2008	9.258	9.708	8.877	9.526	12,281,269	+0.32(+3.48%)
Jun 09, 2008	9.518	9.829	8.894	9.206	12,960,048	-0.21(-2.21%)
Jun 06, 2008	10.37	10.37	9.353	9.414	12,667,649	-1.06(-10.09%)
Jun 05, 2008	10.73	10.96	10.15	10.47	9,499,450	-0.27(-2.50%)
Jun 04, 2008	10.70	11.15	10.61	10.74	9,298,953	-0.24(-2.21%)
Jun 03, 2008	10.67	11.08	10.52	10.98	9,164,941	+0.42(+4.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.